UpStart Holdings Inc (UPST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	14.900.134	19,96%	23,25	22,94	29,33	27,65
19-05-2023	6.112.160	-6,26%	24,62	22,68	24,88	23,05
18-05-2023	9.922.077	14,17%	21,65	21,60	24,90	24,42
17-05-2023	7.298.308	10,37%	19,40	19,40	22,22	21,39
16-05-2023	5.480.197	-4,34%	20,00	18,76	20,40	19,38
15-05-2023	10.022.756	23,49%	16,23	16,13	20,64	20,24
12-05-2023	2.583.127	-3,10%	17,01	15,88	17,01	16,25
11-05-2023	5.263.975	-11,60%	19,12	16,6915	19,50	16,77
10-05-2023	15.799.794	34,63%	19,60	17,495	19,77	18,97
09-05-2023	4.142.591	5,31%	13,17	13,00	14,12	14,09
08-05-2023	2.071.656	1,13%	13,25	12,95	13,715	13,39
05-05-2023	2.811.630	6,18%	12,62	12,58	13,39	13,23
04-05-2023	1.755.734	2,05%	12,19	12,01	12,705	12,46
03-05-2023	2.623.475	0,91%	12,12	11,93	12,87	12,21
02-05-2023	3.829.833	-6,39%	12,93	12,01	13,0225	12,15
01-05-2023	3.470.194	-6,62%	13,84	12,9213	14,05	12,98
28-04-2023	2.630.794	-4,29%	14,47	13,77	14,70	13,85
27-04-2023	1.577.125	0,77%	14,37	14,135	14,91	14,42
26-04-2023	1.083.732	-1,38%	14,60	14,135	15,03	14,31
25-04-2023	1.110.016	-1,28%	14,70	14,48	14,985	14,63
24-04-2023	1.097.682	-1,33%	15,00	14,515	15,19	14,82
21-04-2023	1.050.246	-1,77%	15,17	14,97	15,39	15,02
20-04-2023	1.405.510	-3,04%	15,45	15,15	15,60	15,29
19-04-2023	953.307	0,83%	15,40	15,31	15,93	15,77
18-04-2023	1.054.240	1,10%	15,50	15,18	15,75	15,64
17-04-2023	1.332.141	0,46%	15,28	14,965	15,6197	15,47
14-04-2023	2.111.903	-2,35%	15,84	14,9118	16,3482	15,40
13-04-2023	1.684.034	-3,84%	16,53	15,7101	17,13	15,76
12-04-2023	3.449.503	-7,55%	18,29	16,3301	18,29	16,40
11-04-2023	2.353.215	2,50%	16,99	16,91	17,75	17,61
10-04-2023	1.634.969	0,06%	16,73	16,43	17,2508	16,99
06-04-2023	2.593.698	1,07%	16,62	16,12	17,37	16,98
05-04-2023	3.899.060	4,54%	15,66	15,61	16,92	16,80
04-04-2023	2.051.771	-1,65%	16,25	15,57	16,4557	16,07
03-04-2023	3.247.622	2,83%	15,70	15,56	16,43	16,34
31-03-2023	4.910.920	10,99%	14,38	14,20	15,94	15,75
30-03-2023	2.319.455	2,69%	13,91	13,625	14,4805	14,11
29-03-2023	2.268.603	5,77%	13,26	13,22	13,80	13,74
28-03-2023	2.336.941	-1,07%	13,06	12,72	13,30	12,99
27-03-2023	2.294.634	1,47%	13,24	12,85	13,33	13,13
24-03-2023	3.958.448	-4,71%	13,40	12,85	13,58	12,94
23-03-2023	3.933.101	-4,82%	14,36	13,095	14,7698	13,43
22-03-2023	2.813.746	-5,33%	15,32	14,10	15,67	14,40
21-03-2023	2.829.688	7,34%	14,60	14,321	15,53	15,21
20-03-2023	2.663.554	-6,76%	15,16	13,9214	15,19	14,20
17-03-2023	1.966.263	-2,91%	15,74	14,93	16,02	15,34
16-03-2023	2.943.070	2,70%	14,86	14,53	15,81	15,58
15-03-2023	3.839.705	3,69%	14,16	14,02	15,35	15,17
14-03-2023	3.134.479	-4,19%	16,00	14,33	16,31	14,63
13-03-2023	2.863.308	-1,55%	15,14	14,3179	15,76	15,27
10-03-2023	2.964.254	-4,19%	16,00	15,01	16,00	15,54
09-03-2023	2.740.445	-7,21%	17,34	16,20	17,56	16,35
08-03-2023	1.687.316	1,67%	17,50	17,06	17,8397	17,68
07-03-2023	2.379.418	-6,51%	18,15	17,34	18,89	17,39
06-03-2023	2.474.570	-1,17%	19,17	18,57	19,885	18,60
03-03-2023	2.637.614	6,51%	17,99	17,73	19,08	18,82
02-03-2023	3.054.166	-1,48%	17,49	16,519	17,74	17,67
01-03-2023	1.777.795	-3,08%	18,67	17,62	18,735	17,94
28-02-2023	2.637.183	1,43%	18,06	18,06	19,3708	18,51
27-02-2023	1.932.597	1,16%	18,23	17,48	18,33	18,25
24-02-2023	1.851.170	-2,59%	18,06	17,62	18,41	18,04
23-02-2023	2.249.611	-0,27%	19,02	17,58	19,17	18,52
22-02-2023	3.817.108	0,11%	18,32	18,01	20,31	18,57
21-02-2023	2.376.951	1,86%	17,74	17,46	18,58	18,66
20-02-2023	3.266.971	-3,49%	18,56	17,70	19,2894	18,27
17-02-2023	3.266.971	-3,49%	18,56	17,70	19,2894	18,27
16-02-2023	4.976.257	-12,00%	20,24	18,815	20,74	19,00
15-02-2023	14.075.799	27,72%	18,33	18,20	21,97	21,52
14-02-2023	6.960.691	5,35%	15,75	15,28	17,30	16,95
13-02-2023	3.253.076	-1,35%	16,21	15,48	16,25	16,09
10-02-2023	3.170.777	-1,57%	16,40	15,75	16,65	16,27
09-02-2023	5.580.356	-12,40%	17,99	16,43	18,45	16,61
08-02-2023	3.155.671	-7,46%	20,475	18,94	21,3005	18,97
07-02-2023	3.216.537	-4,94%	21,07	19,45	21,18	20,00
06-02-2023	2.832.971	-5,46%	21,36	20,4001	21,85	20,8945
03-02-2023	4.712.639	-7,39%	21,64	21,59	24,1799	22,0884
02-02-2023	9.472.815	17,82%	21,50	21,50	26,35	23,80
01-02-2023	4.030.150	8,14%	18,36	18,34	20,43	20,20
31-01-2023	5.696.784	-1,12%	20,19	17,61	20,70	18,55
30-01-2023	5.106.467	-2,91%	18,82	18,30	20,34	18,69
27-01-2023	4.830.163	10,73%	17,59	17,45	19,455	19,30
26-01-2023	2.448.073	-3,91%	18,68	17,265	18,898	17,43
25-01-2023	2.497.329	2,06%	17,48	16,76	18,274	18,36
24-01-2023	3.526.636	-3,12%	18,19	17,84	19,55	17,99
23-01-2023	3.977.062	7,40%	17,48	17,05	18,76	18,57
20-01-2023	3.887.672	11,37%	15,63	15,63	17,50	17,34
19-01-2023	3.143.835	-5,52%	15,82	15,15	16,00	15,57
18-01-2023	3.027.822	-4,69%	17,78	16,3938	18,18	16,48
17-01-2023	3.152.515	1,77%	17,015	16,63	18,3327	17,29
16-01-2023	4.760.326	-1,16%	16,43	16,15	18,10	17,01
13-01-2023	4.760.326	-1,16%	16,43	16,15	18,10	17,01
12-01-2023	4.864.218	11,49%	15,55	14,97	17,54	17,17
11-01-2023	3.873.893	8,37%	14,36	14,19	15,83	15,40
10-01-2023	1.445.607	5,42%	13,35	13,23	14,30	14,21
09-01-2023	1.865.138	3,82%	13,48	13,37	14,08	13,59
06-01-2023	1.995.913	0,85%	13,00	12,8601	13,545	13,11
05-01-2023	2.173.387	-6,27%	13,41	12,95	13,595	13,00
04-01-2023	3.080.779	12,03%	13,12	13,02	14,50	14,44
03-01-2023	2.103.174	-1,66%	13,58	12,53	13,79	13,00
02-01-2023	1.833.626	0,68%	12,72	12,63	13,265	13,25